Northern Trust (NQ: NTRS )

99.86 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 100.25 101.07 97.39 97.81 1,253,200 -3.24(-3.21%)
Jan 30, 2020 99.01 101.09 98.46 101.05 710,134 +1.41(+1.42%)
Jan 29, 2020 100.24 100.88 99.60 99.64 1,057,971 -0.11(-0.11%)
Jan 28, 2020 99.27 100.33 98.80 99.75 1,192,018 +1.29(+1.31%)
Jan 27, 2020 99.36 100.36 98.36 98.46 1,305,593 -3.16(-3.11%)
Jan 24, 2020 104.35 104.51 101.00 101.62 1,319,800 -2.45(-2.35%)
Jan 23, 2020 104.45 104.54 102.25 104.07 1,583,384 -0.92(-0.88%)
Jan 22, 2020 102.33 106.68 101.24 104.99 3,113,262 -3.58(-3.30%)
Jan 21, 2020 108.79 109.88 108.57 108.57 1,978,890 -0.81(-0.74%)
Jan 17, 2020 108.73 109.59 108.29 109.38 2,064,600 +1.45(+1.34%)
Jan 16, 2020 105.97 108.25 105.96 107.93 966,996 +0.91(+0.85%)
Jan 15, 2020 107.33 107.89 106.60 107.02 907,310 -0.98(-0.91%)
Jan 14, 2020 108.74 108.95 107.63 108.00 1,133,182 -0.68(-0.63%)
Jan 13, 2020 107.35 108.72 107.02 108.68 1,231,563 +1.69(+1.58%)
Jan 10, 2020 108.01 108.12 106.71 106.99 1,035,900 -1.14(-1.05%)
Jan 09, 2020 106.44 108.26 106.21 108.12 1,001,625 +1.33(+1.25%)
Jan 08, 2020 106.12 106.95 105.81 106.79 1,099,881 +0.97(+0.92%)
Jan 07, 2020 105.27 106.40 105.22 105.82 686,202 +0.58(+0.55%)
Jan 06, 2020 104.60 105.30 104.29 105.24 878,938 -0.13(-0.12%)
Jan 03, 2020 106.00 106.48 105.21 105.37 995,900 -2.21(-2.05%)
Jan 02, 2020 106.53 107.63 106.29 107.58 675,690 +1.34(+1.26%)
Dec 31, 2019 106.32 106.85 105.83 106.24 741,300 -0.08(-0.08%)
Dec 30, 2019 107.56 107.56 106.14 106.32 655,839 -0.67(-0.63%)
Dec 27, 2019 106.90 107.52 106.42 106.99 993,000 +0.42(+0.39%)
Dec 26, 2019 106.85 107.04 105.99 106.57 1,186,787 -0.14(-0.13%)
Dec 24, 2019 106.44 106.95 106.20 106.71 204,300 +0.31(+0.29%)
Dec 23, 2019 106.63 106.90 106.13 106.40 513,921 -0.20(-0.19%)
Dec 20, 2019 107.28 108.07 106.34 106.60 2,214,300 -0.57(-0.53%)
Dec 19, 2019 107.84 108.29 107.02 107.17 1,201,585 -0.91(-0.84%)
Dec 18, 2019 109.20 109.21 107.74 108.08 1,728,909 -0.68(-0.63%)
Dec 17, 2019 108.21 109.29 108.21 108.76 1,310,213 +0.55(+0.51%)
Dec 16, 2019 109.78 110.10 107.92 108.21 1,040,876 +0.17(+0.16%)
Dec 13, 2019 110.03 110.48 107.97 108.04 1,070,100 -1.84(-1.67%)
Dec 12, 2019 107.96 110.13 107.22 109.88 1,549,794 +1.58(+1.46%)
Dec 11, 2019 109.21 109.82 108.18 108.30 1,714,179 -0.46(-0.42%)
Dec 10, 2019 109.23 109.53 108.57 108.76 1,350,268 -0.38(-0.35%)
Dec 09, 2019 108.95 109.22 108.51 109.14 1,455,923 +0.20(+0.18%)
Dec 06, 2019 109.19 109.38 108.66 108.94 1,129,600 +1.11(+1.03%)
Dec 05, 2019 107.12 108.21 106.90 107.83 1,014,462 +1.49(+1.40%)
Dec 04, 2019 105.50 106.71 105.25 106.34 776,142 +1.03(+0.98%)
Dec 03, 2019 105.10 105.46 104.67 105.31 602,372 -1.21(-1.14%)
Dec 02, 2019 107.97 108.49 106.42 106.52 869,540 -0.72(-0.67%)
Nov 29, 2019 107.34 108.06 107.16 107.24 390,300 -0.45(-0.42%)
Nov 27, 2019 107.25 107.70 105.55 107.69 566,200 +0.95(+0.89%)
Nov 26, 2019 107.50 107.84 106.52 106.74 1,299,316 -0.72(-0.67%)
Nov 25, 2019 107.69 108.27 107.17 107.46 886,033 +0.33(+0.31%)
Nov 22, 2019 106.75 107.76 105.91 107.13 705,500 +0.32(+0.30%)
Nov 21, 2019 106.78 107.56 106.00 106.81 901,240 +0.51(+0.48%)
Nov 20, 2019 106.18 106.98 105.60 106.30 799,364 -0.76(-0.71%)
Nov 19, 2019 107.13 107.59 106.78 107.06 551,887 +0.48(+0.45%)
Nov 18, 2019 106.07 106.61 105.68 106.58 943,553 +0.03(+0.03%)
Nov 15, 2019 105.82 106.71 105.35 106.55 519,000 +0.73(+0.69%)
Nov 14, 2019 105.32 106.23 105.12 105.82 609,099 +0.23(+0.22%)
Nov 13, 2019 105.54 106.00 104.46 105.59 720,165 -0.81(-0.76%)
Nov 12, 2019 106.35 106.94 105.98 106.40 922,441 -0.38(-0.36%)
Nov 11, 2019 106.56 107.57 106.11 106.78 795,680 -0.87(-0.81%)
Nov 08, 2019 107.26 107.92 106.69 107.65 880,500 +0.39(+0.36%)
Nov 07, 2019 106.92 108.45 106.31 107.26 1,952,450 +1.25(+1.18%)
Nov 06, 2019 105.11 106.07 104.64 106.01 1,079,600 +0.51(+0.48%)
Nov 05, 2019 104.00 105.66 102.97 105.50 1,229,596 +1.63(+1.57%)
Nov 04, 2019 102.60 103.93 101.86 103.87 691,773 +2.45(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.